Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fusemachines Inc. - Common stock (NQ:FUSE)

2.185 -0.515 (-19.07%)
Streaming Delayed Price Updated: 12:10 PM EST, Feb 3, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 02, 2026 2.290 3.670 2.260 2.700 197,793,888 +1.12(+70.89%)
Jan 30, 2026 1.570 1.693 1.560 1.580 17,155 -0.02(-1.25%)
Jan 29, 2026 1.590 1.690 1.550 1.600 34,908 +0.04(+2.38%)
Jan 28, 2026 1.660 1.660 1.560 1.563 37,575 -0.07(-4.12%)
Jan 27, 2026 1.690 1.730 1.620 1.630 23,333 -0.08(-4.68%)
Jan 26, 2026 1.660 1.730 1.600 1.710 25,042 +0.05(+3.01%)
Jan 23, 2026 1.710 1.840 1.660 1.660 28,033 -0.02(-1.19%)
Jan 22, 2026 1.640 1.890 1.630 1.680 14,576 +0.05(+3.07%)
Jan 21, 2026 1.640 1.847 1.600 1.630 62,032 -0.01(-0.61%)
Jan 20, 2026 1.640 1.880 1.610 1.640 47,836 -0.03(-1.80%)
Jan 16, 2026 1.695 1.804 1.670 1.670 21,769 -0.07(-4.02%)
Jan 15, 2026 1.780 1.862 1.710 1.740 27,360 -0.02(-1.14%)
Jan 14, 2026 1.780 1.835 1.690 1.760 21,971 -0.09(-4.86%)
Jan 13, 2026 1.920 2.000 1.830 1.850 54,959 -0.07(-3.65%)
Jan 12, 2026 1.790 2.050 1.790 1.920 96,085 +0.13(+7.26%)
Jan 09, 2026 1.740 1.870 1.740 1.790 21,905 +0.02(+1.13%)
Jan 08, 2026 1.710 1.880 1.710 1.770 11,165 -0.03(-1.67%)
Jan 07, 2026 1.790 1.860 1.690 1.800 57,253 +0.10(+5.88%)
Jan 06, 2026 1.740 1.760 1.650 1.700 27,641 +0.08(+4.94%)
Jan 05, 2026 1.720 1.785 1.500 1.620 80,409 -0.08(-4.71%)
Jan 02, 2026 1.700 1.720 1.540 1.700 49,079 +0.05(+3.03%)
Dec 31, 2025 1.710 1.790 1.450 1.650 309,821 -0.16(-8.84%)
Dec 30, 2025 1.880 1.925 1.670 1.810 108,449 -0.08(-4.23%)
Dec 29, 2025 1.930 2.030 1.870 1.890 32,626 -0.02(-1.05%)
Dec 26, 2025 1.940 1.940 1.850 1.910 13,960 -0.03(-1.55%)
Dec 24, 2025 1.800 2.000 1.800 1.940 37,844 +0.12(+6.59%)
Dec 23, 2025 1.900 1.900 1.820 1.820 31,063 -0.07(-3.70%)
Dec 22, 2025 2.090 2.090 1.837 1.890 81,891 -0.18(-8.70%)
Dec 19, 2025 2.090 2.220 1.950 2.070 391,439 +0.04(+1.97%)
Dec 18, 2025 1.950 2.150 1.940 2.030 64,816 +0.10(+5.18%)
Dec 17, 2025 1.960 2.090 1.880 1.930 123,723 -0.07(-3.50%)
Dec 16, 2025 1.880 2.100 1.860 2.000 71,927 +0.11(+5.82%)
Dec 15, 2025 2.030 2.100 1.800 1.890 237,257 -0.17(-8.25%)
Dec 12, 2025 2.200 2.380 2.035 2.060 253,355 -0.21(-9.25%)
Dec 11, 2025 1.930 2.390 1.870 2.270 199,475 +0.40(+21.39%)
Dec 10, 2025 1.770 2.000 1.750 1.870 67,768 +0.06(+3.31%)
Dec 09, 2025 1.850 1.890 1.800 1.810 28,009 +0.00(+0.00%)
Dec 08, 2025 1.820 1.970 1.700 1.810 85,187 +0.03(+1.69%)
Dec 05, 2025 1.800 1.830 1.705 1.780 26,849 -0.02(-1.11%)
Dec 04, 2025 1.770 1.800 1.700 1.800 41,012 +0.05(+2.86%)
Dec 03, 2025 1.780 1.800 1.720 1.750 28,777 +0.02(+1.16%)
Dec 02, 2025 1.650 1.790 1.650 1.730 29,037 +0.08(+4.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.